Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	42.13	42.29	41.70	41.80	8,286,402	-0.25(-0.59%)
Feb 28, 2024	42.02	42.13	41.66	42.05	4,014,206	-0.40(-0.94%)
Feb 27, 2024	42.16	42.48	41.56	42.45	12,682,881	+0.21(+0.50%)
Feb 26, 2024	42.42	43.16	41.91	42.24	11,536,703	-0.34(-0.80%)
Feb 23, 2024	42.95	43.24	42.54	42.58	2,138,318	-0.37(-0.86%)
Feb 22, 2024	42.80	43.18	42.72	42.95	4,538,605	+0.47(+1.11%)
Feb 21, 2024	42.30	42.65	42.14	42.48	3,390,456	+0.18(+0.43%)
Feb 20, 2024	41.65	42.37	41.61	42.30	10,716,280	+0.52(+1.24%)
Feb 16, 2024				41.78	0	+0.33(+0.80%)
Feb 15, 2024	41.87	42.40	41.07	41.45	8,129,965	-0.10(-0.24%)
Feb 14, 2024	41.84	42.10	41.53	41.55	2,146,330	-0.31(-0.74%)
Feb 13, 2024	42.10	42.14	41.51	41.86	1,976,674	-0.46(-1.09%)
Feb 12, 2024	42.72	42.87	42.18	42.32	1,987,220	-0.40(-0.94%)
Feb 09, 2024	43.86	43.86	42.65	42.72	1,279,408	-1.28(-2.91%)
Feb 08, 2024	44.65	44.84	43.98	44.00	1,096,148	-0.79(-1.76%)
Feb 07, 2024	44.61	45.05	44.54	44.79	971,332	+0.21(+0.47%)
Feb 06, 2024	44.39	44.69	44.30	44.58	751,090	+0.19(+0.43%)
Feb 05, 2024	44.65	44.66	44.19	44.39	824,244	-0.25(-0.56%)
Feb 02, 2024	44.51	44.86	44.24	44.64	878,894	+0.05(+0.11%)
Feb 01, 2024	44.88	45.14	44.17	44.59	1,120,353	-0.29(-0.65%)
Jan 31, 2024	45.18	45.18	44.75	44.88	1,658,705	-0.15(-0.33%)
Jan 30, 2024	44.36	45.18	44.31	45.03	1,516,019	+0.76(+1.72%)
Jan 29, 2024	44.36	44.39	44.05	44.27	606,630	-0.12(-0.27%)
Jan 26, 2024	44.18	44.63	44.18	44.39	645,687	+0.29(+0.66%)
Jan 25, 2024	43.84	44.14	43.66	44.10	513,719	+0.26(+0.59%)
Jan 24, 2024	43.67	43.91	43.51	43.84	1,105,918	+0.32(+0.74%)
Jan 23, 2024	42.96	43.59	42.95	43.52	524,518	+0.67(+1.56%)
Jan 22, 2024	42.90	43.02	42.81	42.85	622,064	+0.00(+0.00%)
Jan 19, 2024	42.85	43.02	42.74	42.85	858,887	+0.04(+0.09%)
Jan 18, 2024	42.93	43.06	42.73	42.81	941,110	-0.18(-0.42%)
Jan 17, 2024	42.84	43.09	42.67	42.99	609,067	-0.19(-0.44%)
Jan 16, 2024	42.95	43.23	42.82	43.18	368,217	+0.07(+0.16%)
Jan 15, 2024	43.00	43.20	42.79	43.11	712,284	+0.00(+0.00%)
Jan 12, 2024	43.24	43.39	42.85	43.11	459,763	-0.06(-0.14%)
Jan 11, 2024	43.18	43.26	42.78	43.17	581,741	-0.15(-0.35%)
Jan 10, 2024	43.43	43.48	43.16	43.32	569,621	-0.20(-0.46%)
Jan 09, 2024	43.38	43.64	43.05	43.52	734,604	+0.09(+0.21%)
Jan 08, 2024	43.30	43.69	43.30	43.43	958,054	+0.08(+0.18%)
Jan 05, 2024	43.56	43.99	43.22	43.35	740,693	-0.28(-0.64%)
Jan 04, 2024	43.55	43.89	43.55	43.63	616,656	+0.04(+0.09%)
Jan 03, 2024	43.55	43.68	43.44	43.59	395,089	-0.17(-0.39%)
Jan 02, 2024	43.65	43.83	43.44	43.76	938,741	-0.10(-0.23%)
Dec 29, 2023				43.86	0	+0.25(+0.57%)
Dec 28, 2023	43.18	43.68	43.18	43.61	532,079	+0.34(+0.79%)
Dec 27, 2023	42.81	43.45	42.79	43.27	1,341,309	+0.42(+0.98%)
Dec 22, 2023				42.85	0	+0.10(+0.23%)
Dec 21, 2023	42.74	43.03	42.58	42.75	2,360,300	-0.06(-0.14%)
Dec 20, 2023	43.25	43.44	42.78	42.81	2,568,598	-0.47(-1.09%)
Dec 19, 2023	42.99	43.57	42.93	43.28	1,831,458	+0.37(+0.86%)
Dec 18, 2023	43.17	43.42	42.52	42.91	3,632,653	-0.09(-0.21%)
Dec 15, 2023	43.90	43.90	42.75	43.00	4,292,968	-0.89(-2.03%)
Dec 14, 2023	43.96	44.20	43.75	43.89	2,602,538	-0.06(-0.14%)
Dec 13, 2023	43.77	44.15	43.69	43.95	949,649	+0.08(+0.18%)
Dec 12, 2023	43.98	44.23	43.80	43.87	992,611	-0.05(-0.11%)
Dec 11, 2023	43.97	44.24	43.69	43.92	2,577,928	+0.01(+0.02%)
Dec 08, 2023	43.74	44.00	43.56	43.91	1,685,022	+0.15(+0.34%)
Dec 07, 2023	43.79	43.94	43.60	43.76	5,403,433	+0.11(+0.25%)
Dec 06, 2023	43.95	44.21	43.61	43.65	3,188,664	-0.17(-0.39%)
Dec 05, 2023	43.35	43.93	43.27	43.82	2,862,987	+0.31(+0.71%)
Dec 04, 2023	43.72	43.72	43.45	43.51	4,392,676	-0.19(-0.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.